Optionistics
Option Calculators and Stock Screeners
Symbol Lookup
HOME HOT SHEET REGISTER FAQs CONTACT US RSS

Quote for LLY (ELI LILLY & CO)

Enter Symbol: Register to see the Volatility Skew instead of the Strike Pegger
 LLY  OPTION CHAIN   STRIKE PEGGER   TRADE FINDER 

 LAST

733.51 
 ELI LILLY & CO       CHANGE

8.64 
 HIGH 737.45   LOW 721.00   DIVIDEND DATE 2017-11-14 
 OPEN 723.48   CLOSE 724.87   DIVIDEND AMOUNT 0.52 
 BID 0.00   ASK 0.00   YIELD 2.40 
 VOLUME 1,998,692   SPLIT DATE     DATE/TIME: 2024-04-26 
 OPTION VOLUME 27752   IMPLIED VOLATILITY 0.47   HISTORICAL VOL  0.29 
Data used in the screeners below are delayed from April 5, 2024.   You must subscribe to get the latest data.
Bear Call Spreads   more... 
Short Expiry Strike P/C Premium   Long Expiry Strike P/C Premium   Credit Spread
 LLY  Jun 20 '25  780.00   C  132.35    LLY  Jun 20 '25  790.00   C  126.22    6.13  10.00
 LLY  Apr 19 '24  780.00   C  20.45    LLY  Apr 19 '24  790.00   C  15.40    5.05  10.00
 LLY  Apr 19 '24  780.00   C  20.45    LLY  Apr 19 '24  785.00   C  17.75    2.70  5.00
 LLY  Aug 16 '24  780.00   C  69.60    LLY  Aug 16 '24  790.00   C  64.53    5.07  10.00
 LLY  Oct 18 '24  780.00   C  83.53    LLY  Oct 18 '24  790.00   C  78.55    4.98  10.00
 LLY  Jun 21 '24  780.00   C  51.78    LLY  Jun 21 '24  790.00   C  46.90    4.88  10.00
 LLY  Sep 20 '24  780.00   C  77.60    LLY  Sep 20 '24  790.00   C  72.72    4.88  10.00
 LLY  Apr 19 '24  777.50   C  21.60    LLY  Apr 19 '24  790.00   C  15.40    6.20  12.50
 LLY  Jul 19 '24  780.00   C  60.10    LLY  Jul 19 '24  790.00   C  55.33    4.77  10.00
 LLY  Dec 18 '26  780.00   C  196.50    LLY  Dec 18 '26  790.00   C  191.50    5.00  10.00
 LLY  May 17 '24  780.00   C  40.40    LLY  May 17 '24  790.00   C  35.67    4.73  10.00
 LLY  Apr 19 '24  777.50   C  21.60    LLY  Apr 19 '24  785.00   C  17.75    3.85  7.50
 LLY  Jan 17 '25  780.00   C  104.46    LLY  Jan 17 '25  790.00   C  100.08    4.38  10.00
 LLY  Mar 21 '25  780.00   C  116.17    LLY  Mar 21 '25  790.00   C  111.83    4.35  10.00
 LLY  Jan 16 '26  780.00   C  162.00    LLY  Jan 16 '26  790.00   C  157.18    4.82  10.00
 LLY  Apr 19 '24  777.50   C  21.60    LLY  Apr 19 '24  780.00   C  20.45    1.15  2.50
 LLY  Dec 19 '25  780.00   C  157.00    LLY  Dec 19 '25  790.00   C  153.62    3.38  10.00
Data Provided by HistoricalOptionData.com
Copyright @ Optionistics.com, 2005-2022 Site Map Contact About Us Privacy Disclaimer
Optionistics is not a registered investment advisor or broker-dealer. We do not make recommendations as to particular securities or derivative instruments, and do not advocate the purchase or sale of any security or investment by you or any other individual. By continuing to use this site, you agree to read and abide by the full disclaimer.